|
Closing price on 7/18/2022
|
|
| Open |
20.65 |
| High |
20.70 |
| Low |
20.52 |
| Volume |
465,900 |
| Split-adjusted Price |
20.52 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.11 / -0.53%
|
20.65
|
20.70
|
20.52
|
20.52
|
20.65
|
20.52
|
465,900
|
|
|
7/15/2022
|
-0.06 / -0.29%
|
20.79
|
20.79
|
20.55
|
20.63
|
20.68
|
20.63
|
623,100
|
|
|
7/14/2022
|
+0.06 / +0.29%
|
20.60
|
20.70
|
20.44
|
20.69
|
20.52
|
20.69
|
1,661,900
|
|
|
7/13/2022
|
+0.03 / +0.15%
|
20.65
|
20.66
|
20.47
|
20.63
|
20.58
|
20.63
|
1,187,900
|
|
|
7/12/2022
|
+0.23 / +1.13%
|
20.40
|
20.63
|
20.40
|
20.60
|
20.46
|
20.60
|
552,200
|
|
|
7/11/2022
|
-0.52 / -2.49%
|
20.80
|
20.80
|
20.36
|
20.37
|
20.50
|
20.37
|
620,600
|
|
|
7/8/2022
|
+0.19 / +0.92%
|
20.89
|
20.89
|
20.74
|
20.89
|
20.80
|
20.89
|
249,500
|
|
|
7/7/2022
|
+0.04 / +0.19%
|
20.67
|
20.70
|
20.50
|
20.70
|
20.60
|
20.70
|
1,018,000
|
|
|
7/6/2022
|
-0.24 / -1.15%
|
20.70
|
20.90
|
20.63
|
20.66
|
20.82
|
20.66
|
445,000
|
|
|
7/5/2022
|
-0.36 / -1.69%
|
21.29
|
21.29
|
20.90
|
20.90
|
21.05
|
20.90
|
559,600
|
|
|
7/4/2022
|
-0.04 / -0.19%
|
21.28
|
21.29
|
21.05
|
21.26
|
21.20
|
21.26
|
430,600
|
|
|
7/1/2022
|
-0.05 / -0.23%
|
21.06
|
21.30
|
20.77
|
21.30
|
20.88
|
21.30
|
756,900
|
|
|
6/30/2022
|
-0.10 / -0.47%
|
21.45
|
21.50
|
21.22
|
21.35
|
21.41
|
21.35
|
1,233,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.10
|
21.45
|
21.43
|
21.45
|
402,900
|
|
|
6/28/2022
|
+0.34 / +1.61%
|
21.24
|
21.50
|
21.10
|
21.45
|
21.25
|
21.45
|
811,200
|
|
|
6/27/2022
|
+0.32 / +1.54%
|
20.81
|
21.16
|
20.81
|
21.11
|
21.00
|
21.11
|
73,000
|
|
|
6/24/2022
|
+0.04 / +0.19%
|
21.24
|
21.24
|
20.79
|
20.79
|
20.95
|
20.79
|
260,800
|
|
|
6/23/2022
|
-0.15 / -0.72%
|
20.89
|
20.89
|
20.60
|
20.75
|
20.75
|
20.75
|
1,743,900
|
|
|
6/22/2022
|
+0.30 / +1.46%
|
20.72
|
20.93
|
20.62
|
20.90
|
20.82
|
20.90
|
913,900
|
|
|
6/21/2022
|
-0.11 / -0.53%
|
20.51
|
20.90
|
20.44
|
20.60
|
20.61
|
20.60
|
1,756,400
|
|
|
6/20/2022
|
-0.69 / -3.22%
|
21.33
|
21.33
|
20.71
|
20.71
|
21.05
|
20.71
|
493,800
|
|
|
6/17/2022
|
-0.50 / -2.28%
|
21.38
|
21.50
|
20.76
|
21.40
|
20.91
|
21.40
|
3,441,100
|
|
|
6/16/2022
|
+0.89 / +4.24%
|
21.15
|
22.48
|
21.15
|
21.90
|
21.50
|
21.90
|
2,457,800
|
|
|
6/15/2022
|
-0.89 / -4.06%
|
21.50
|
21.50
|
20.90
|
21.01
|
21.19
|
21.01
|
5,948,400
|
|
|
6/14/2022
|
+0.16 / +0.74%
|
21.50
|
21.90
|
21.01
|
21.90
|
21.25
|
21.90
|
1,060,300
|
|
|
6/13/2022
|
-0.66 / -2.95%
|
22.00
|
22.00
|
21.36
|
21.74
|
21.72
|
21.74
|
1,586,800
|
|
|
6/10/2022
|
-0.05 / -0.22%
|
22.40
|
22.53
|
22.10
|
22.40
|
22.44
|
22.40
|
1,833,900
|
|
|
6/9/2022
|
+0.05 / +0.22%
|
22.50
|
22.65
|
22.40
|
22.45
|
22.51
|
22.45
|
1,640,400
|
|
|
6/8/2022
|
+0.05 / +0.22%
|
22.35
|
22.65
|
22.33
|
22.40
|
22.52
|
22.40
|
1,856,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
22.34
|
22.35
|
21.80
|
22.35
|
21.92
|
22.35
|
990,600
|
|
|